6192 ハイアス・アンド・カンパニー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-01-29 | 92 | 98 | 92 | 97 | 234,900 | 97 |
| 2024-01-26 | 97 | 97 | 94 | 97 | 79,100 | 97 |
| 2024-01-25 | 97 | 98 | 96 | 97 | 30,100 | 97 |
| 2024-01-24 | 96 | 100 | 96 | 98 | 82,800 | 98 |
| 2024-01-23 | 95 | 97 | 94 | 97 | 54,300 | 97 |
| 2024-01-22 | 90 | 96 | 90 | 95 | 211,100 | 95 |
| 2024-01-19 | 92 | 95 | 92 | 92 | 62,400 | 92 |
| 2024-01-18 | 89 | 93 | 89 | 92 | 204,900 | 92 |
| 2024-01-17 | 95 | 95 | 91 | 91 | 310,500 | 91 |
| 2024-01-16 | 96 | 97 | 96 | 96 | 79,200 | 96 |
| 2024-01-15 | 97 | 99 | 96 | 98 | 42,200 | 98 |
| 2024-01-12 | 99 | 99 | 97 | 97 | 93,100 | 97 |
| 2024-01-11 | 104 | 104 | 99 | 100 | 79,100 | 100 |
| 2024-01-10 | 102 | 104 | 101 | 103 | 59,900 | 103 |
| 2024-01-09 | 100 | 103 | 100 | 103 | 74,300 | 103 |
| 2024-01-05 | 105 | 106 | 101 | 101 | 75,800 | 101 |
| 2024-01-04 | 104 | 106 | 101 | 105 | 82,000 | 105 |
分割・併合履歴 ： [2018-02-26]1株→3株 [2017-04-26]1株→3株
